시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Information Technology ETF 과거 주가
Invesco S&P SmallCap Information Technology ETF · PSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Information Technology ETF · PSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,321 | ₩110,589 | ₩109,074 | ₩110,589 | +0.24% | 1.3만 |
| 2026.10.08 | ₩110,026 | ₩110,254 | ₩108,430 | ₩109,114 | -0.83% | 4.3만 |
| 2026.10.07 | ₩111,072 | ₩111,206 | ₩110,361 | ₩111,045 | -0.02% | 9천 |
| 2026.10.06 | ₩113,071 | ₩113,339 | ₩112,212 | ₩112,588 | -0.43% | 4.2만 |
| 2026.10.05 | ₩112,481 | ₩112,829 | ₩111,059 | ₩112,239 | -0.21% | 3.5만 |
| 2026.10.02 | ₩112,266 | ₩113,245 | ₩112,092 | ₩112,588 | +0.29% | 4.3만 |
| 2026.10.01 | ₩108,953 | ₩110,683 | ₩108,323 | ₩110,066 | +1.02% | 1.5만 |
| 2026.09.30 | ₩108,188 | ₩108,926 | ₩107,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,403 |
| +0.20% |
| 1만 |
| 2026.09.29 | ₩107,464 | ₩107,679 | ₩106,472 | ₩107,276 | -0.17% | 4.5만 |
|---|
| 2026.09.28 | ₩106,874 | ₩107,397 | ₩105,439 | ₩106,753 | -0.11% | 1.8만 |
|---|
| 2026.09.25 | ₩108,390 | ₩109,355 | ₩107,719 | ₩108,242 | -0.14% | 3.3만 |
|---|
| 2026.09.24 | ₩107,142 | ₩108,135 | ₩106,485 | ₩107,491 | +0.33% | 11.1만 |
|---|
| 2026.09.23 | ₩108,282 | ₩108,712 | ₩107,223 | ₩108,658 | +0.35% | 1.4만 |
|---|
| 2026.09.22 | ₩107,692 | ₩109,060 | ₩107,464 | ₩108,913 | +1.13% | 3.5만 |
|---|
| 2026.09.21 | ₩107,102 | ₩107,773 | ₩106,633 | ₩107,612 | +0.48% | 2.7만 |
|---|
| 2026.09.18 | ₩105,305 | ₩105,720 | ₩104,701 | ₩105,694 | +0.37% | 9.3천 |
|---|
| 2026.09.17 | ₩105,291 | ₩105,680 | ₩105,010 | ₩105,010 | -0.27% | 7.8천 |
|---|
| 2026.09.16 | ₩104,366 | ₩105,050 | ₩102,354 | ₩103,440 | -0.89% | 2.7만 |
|---|
| 2026.09.15 | ₩103,548 | ₩104,124 | ₩102,890 | ₩103,454 | -0.09% | 40.4만 |
|---|
| 2026.09.14 | ₩103,588 | ₩104,741 | ₩103,467 | ₩103,467 | -0.12% | 3.1만 |
|---|
| 2026.09.11 | ₩105,479 | ₩106,887 | ₩105,063 | ₩106,244 | +0.72% | 3.5만 |
|---|
| 2026.09.10 | ₩102,689 | ₩104,741 | ₩102,689 | ₩103,856 | +1.14% | 1.2만 |
|---|
| 2026.09.09 | ₩105,506 | ₩105,546 | ₩104,406 | ₩104,554 | -0.90% | 4만 |
|---|
| 2026.09.08 | ₩105,841 | ₩105,935 | ₩104,540 | ₩105,573 | -0.25% | 2.5만 |
|---|
| 2026.09.04 | ₩104,111 | ₩105,023 | ₩103,320 | ₩105,023 | +0.88% | 1.2만 |
|---|
| 2026.09.03 | ₩102,515 | ₩103,856 | ₩102,260 | ₩103,655 | +1.11% | 3.8만 |
|---|
| 2026.09.02 | ₩100,852 | ₩102,407 | ₩100,624 | ₩102,193 | +1.33% | 7.2만 |
|---|
| 2026.09.01 | ₩101,804 | ₩103,185 | ₩100,610 | ₩100,865 | -0.92% | 9만 |
|---|
| 2026.08.31 | ₩103,145 | ₩103,346 | ₩102,475 | ₩103,346 | +0.20% | 2.5만 |
|---|
| 2026.08.28 | ₩106,472 | ₩106,472 | ₩103,266 | ₩103,279 | -3.00% | 2.6만 |
|---|
| 2026.08.27 | ₩105,948 | ₩106,646 | ₩105,466 | ₩106,351 | +0.38% | 3.1만 |
|---|
| 2026.08.26 | ₩104,406 | ₩104,674 | ₩103,548 | ₩104,433 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩104,862 | ₩104,862 | ₩103,615 | ₩104,554 | -0.29% | 3.8만 |
|---|
| 2026.08.24 | ₩104,969 | ₩104,969 | ₩103,212 | ₩103,709 | -1.20% | 11.9만 |
|---|
| 2026.08.21 | ₩105,385 | ₩105,385 | ₩104,044 | ₩105,332 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩105,318 | ₩105,761 | ₩104,567 | ₩104,782 | -0.51% | 1.9만 |
|---|
| 2026.08.19 | ₩107,665 | ₩107,665 | ₩105,197 | ₩105,640 | -1.88% | 1.5만 |
|---|
| 2026.08.18 | ₩109,597 | ₩109,597 | ₩107,182 | ₩107,236 | -2.15% | 2.3만 |
|---|
| 2026.08.17 | ₩112,306 | ₩112,440 | ₩111,837 | ₩111,837 | -0.42% | 1.2만 |
|---|
| 2026.08.14 | ₩111,260 | ₩112,481 | ₩110,952 | ₩111,904 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩111,515 | ₩112,333 | ₩111,273 | ₩111,797 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩111,542 | ₩112,387 | ₩110,656 | ₩111,434 | -0.10% | 2.4만 |
|---|
| 2026.08.11 | ₩109,489 | ₩111,045 | ₩109,489 | ₩109,932 | +0.40% | 2.5만 |
|---|
| 2026.08.10 | ₩111,957 | ₩111,957 | ₩109,691 | ₩109,718 | -2.00% | 1.4만 |
|---|
| 2026.08.07 | ₩112,011 | ₩112,025 | ₩110,643 | ₩111,609 | -0.36% | 2만 |
|---|
| 2026.08.06 | ₩109,168 | ₩111,099 | ₩108,323 | ₩109,476 | +0.28% | 2.2만 |
|---|
| 2026.08.05 | ₩113,232 | ₩113,473 | ₩110,455 | ₩110,549 | -2.37% | 4.4만 |
|---|
| 2026.08.04 | ₩111,354 | ₩114,560 | ₩111,153 | ₩114,291 | +2.64% | 4.6만 |
|---|
| 2026.08.03 | ₩106,807 | ₩109,476 | ₩106,740 | ₩109,422 | +2.45% | 2만 |
|---|
| 2026.07.31 | ₩107,746 | ₩108,510 | ₩105,291 | ₩106,794 | -0.88% | 3.4만 |
|---|
| 2026.07.30 | ₩104,258 | ₩105,948 | ₩104,030 | ₩105,881 | +1.56% | 11.3만 |
|---|
| 2026.07.29 | ₩104,165 | ₩104,285 | ₩100,959 | ₩101,200 | -2.85% | 4.4만 |
|---|
| 2026.07.28 | ₩102,944 | ₩104,607 | ₩101,415 | ₩104,124 | +1.15% | 5.1만 |
|---|
| 2026.07.27 | ₩106,847 | ₩107,035 | ₩103,548 | ₩105,707 | -1.07% | 3만 |
|---|
| 2026.07.24 | ₩107,786 | ₩107,786 | ₩105,010 | ₩105,278 | -2.33% | 3.3만 |
|---|
| 2026.07.23 | ₩107,276 | ₩108,671 | ₩106,659 | ₩107,732 | +0.43% | 1.9만 |
|---|
| 2026.07.22 | ₩109,020 | ₩110,133 | ₩108,309 | ₩108,309 | -0.65% | 1.6만 |
|---|
| 2026.07.21 | ₩107,813 | ₩110,321 | ₩107,813 | ₩110,308 | +2.31% | 4.5만 |
|---|
| 2026.07.20 | ₩107,022 | ₩108,349 | ₩106,270 | ₩106,297 | -0.68% | 7.3만 |
|---|
| 2026.07.17 | ₩103,870 | ₩107,786 | ₩103,413 | ₩106,686 | +2.71% | 6.3만 |
|---|
| 2026.07.16 | ₩108,282 | ₩108,899 | ₩106,123 | ₩107,035 | -1.15% | 6.9만 |
|---|
| 2026.07.15 | ₩111,622 | ₩112,601 | ₩107,585 | ₩110,053 | -1.41% | 4.1만 |
|---|
| 2026.07.14 | ₩111,622 | ₩111,622 | ₩109,798 | ₩110,764 | -0.77% | 2만 |
|---|
| 2026.07.13 | ₩110,871 | ₩111,260 | ₩108,859 | ₩109,557 | -1.19% | 1.9만 |
|---|
| 2026.07.10 | ₩112,749 | ₩113,138 | ₩111,716 | ₩112,628 | -0.11% | 1.7만 |
|---|
| 2026.07.09 | ₩111,354 | ₩114,077 | ₩111,354 | ₩112,776 | +1.28% | 2만 |
|---|
| 2026.07.08 | ₩107,357 | ₩109,342 | ₩106,740 | ₩109,208 | +1.72% | 6.6만 |
|---|
| 2026.07.07 | ₩111,864 | ₩111,864 | ₩107,692 | ₩108,644 | -2.88% | 9.9만 |
|---|
| 2026.07.06 | ₩113,889 | ₩116,920 | ₩113,701 | ₩113,701 | -0.16% | 2.8만 |
|---|
| 2026.07.02 | ₩121,534 | ₩121,534 | ₩111,408 | ₩112,802 | -7.18% | 6.8만 |
|---|
| 2026.07.01 | ₩122,111 | ₩123,600 | ₩120,166 | ₩120,314 | -1.47% | 4.3만 |
|---|
| 2026.06.30 | ₩118,999 | ₩124,002 | ₩118,248 | ₩123,949 | +4.16% | 4.7만 |
|---|
| 2026.06.29 | ₩116,169 | ₩118,905 | ₩113,715 | ₩118,905 | +2.36% | 2.3만 |
|---|
| 2026.06.26 | ₩113,299 | ₩115,472 | ₩112,870 | ₩115,217 | +1.69% | 3.4만 |
|---|
| 2026.06.25 | ₩116,263 | ₩116,867 | ₩113,004 | ₩115,780 | -0.42% | 4.5만 |
|---|
| 2026.06.24 | ₩114,144 | ₩115,150 | ₩111,837 | ₩113,098 | -0.92% | 2만 |
|---|
| 2026.06.23 | ₩113,057 | ₩114,989 | ₩111,971 | ₩113,701 | +0.57% | 2.9만 |
|---|
| 2026.06.22 | ₩118,101 | ₩118,181 | ₩116,196 | ₩117,189 | -0.77% | 4.6만 |
|---|
| 2026.06.18 | ₩115,847 | ₩117,135 | ₩115,512 | ₩116,679 | +0.72% | 1.7만 |
|---|
| 2026.06.17 | ₩116,142 | ₩117,028 | ₩113,151 | ₩113,245 | -2.49% | 2.6만 |
|---|
| 2026.06.16 | ₩118,302 | ₩119,724 | ₩114,881 | ₩114,922 | -2.86% | 2.7만 |
|---|
| 2026.06.15 | ₩119,724 | ₩119,938 | ₩117,779 | ₩118,275 | -1.21% | 4.8만 |
|---|
| 2026.06.12 | ₩114,278 | ₩117,591 | ₩113,580 | ₩116,183 | +1.67% | 2.4만 |
|---|
| 2026.06.11 | ₩109,181 | ₩114,251 | ₩109,181 | ₩114,251 | +4.64% | 2.1만 |
|---|
| 2026.06.10 | ₩109,342 | ₩112,159 | ₩107,625 | ₩107,813 | -1.40% | 2.8만 |
|---|
| 2026.06.09 | ₩112,574 | ₩114,586 | ₩104,835 | ₩110,053 | -2.24% | 6만 |
|---|
| 2026.06.08 | ₩111,448 | ₩112,655 | ₩110,200 | ₩111,233 | -0.19% | 1.9만 |
|---|
| 2026.06.05 | ₩114,855 | ₩115,083 | ₩108,121 | ₩108,644 | -5.41% | 9.3만 |
|---|
| 2026.06.04 | ₩114,171 | ₩118,516 | ₩113,943 | ₩117,510 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩118,194 | ₩118,235 | ₩115,981 | ₩117,068 | -0.95% | 2.3만 |
|---|
| 2026.06.02 | ₩115,002 | ₩118,463 | ₩115,002 | ₩118,463 | +3.01% | 2.9만 |
|---|
| 2026.06.01 | ₩112,776 | ₩115,096 | ₩112,132 | ₩114,519 | +1.55% | 4.7만 |
|---|
| 2026.05.29 | ₩116,008 | ₩116,089 | ₩112,628 | ₩114,090 | -1.65% | 4.3만 |
|---|
| 2026.05.28 | ₩116,035 | ₩116,236 | ₩113,446 | ₩115,606 | -0.37% | 2.8만 |
|---|
| 2026.05.27 | ₩118,114 | ₩118,114 | ₩114,372 | ₩116,102 | -1.70% | 7.4만 |
|---|
| 2026.05.26 | ₩114,747 | ₩116,880 | ₩112,615 | ₩116,598 | +1.61% | 3.5만 |
|---|
| 2026.05.22 | ₩109,114 | ₩111,917 | ₩109,114 | ₩111,595 | +2.27% | 5.3만 |
|---|
| 2026.05.21 | ₩105,841 | ₩108,940 | ₩105,841 | ₩108,175 | +2.21% | 3.2만 |
|---|
| 2026.05.20 | ₩104,674 | ₩106,995 | ₩103,789 | ₩106,995 | +2.22% | 8.4만 |
|---|
| 2026.05.19 | ₩102,542 | ₩104,258 | ₩101,308 | ₩103,789 | +1.22% | 4.2만 |
|---|
| 2026.05.18 | ₩106,257 | ₩106,257 | ₩102,542 | ₩103,870 | -2.25% | 4.3만 |
|---|
| 2026.05.15 | ₩103,762 | ₩106,418 | ₩103,668 | ₩105,492 | +1.67% | 3.7만 |
|---|
| 2026.05.14 | ₩105,935 | ₩107,290 | ₩105,157 | ₩106,861 | +0.87% | 2.2만 |
|---|
| 2026.05.13 | ₩106,284 | ₩106,847 | ₩104,728 | ₩105,560 | -0.68% | 2만 |
|---|
| 2026.05.12 | ₩107,008 | ₩107,008 | ₩102,407 | ₩104,822 | -2.04% | 5.5만 |
|---|
| 2026.05.11 | ₩107,585 | ₩108,993 | ₩107,558 | ₩108,349 | +0.71% | 10.6만 |
|---|
| 2026.05.08 | ₩105,640 | ₩107,182 | ₩105,492 | ₩107,182 | +1.46% | 5.1만 |
|---|
| 2026.05.07 | ₩106,391 | ₩106,391 | ₩104,030 | ₩104,607 | -1.68% | 2.7만 |
|---|
| 2026.05.06 | ₩104,916 | ₩105,385 | ₩102,984 | ₩105,385 | +0.45% | 5.5만 |
|---|
| 2026.05.05 | ₩102,568 | ₩104,004 | ₩102,327 | ₩103,762 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩101,670 | ₩102,528 | ₩100,570 | ₩101,402 | -0.26% | 3.5만 |
|---|
| 2026.05.01 | ₩100,597 | ₩101,737 | ₩100,168 | ₩101,737 | +1.13% | 7.8만 |
|---|
| 2026.04.30 | ₩98,075 | ₩99,805 | ₩96,801 | ₩99,805 | +1.76% | 3.9만 |
|---|
| 2026.04.29 | ₩95,419 | ₩95,661 | ₩94,641 | ₩95,661 | +0.25% | 1.7만 |
|---|
| 2026.04.28 | ₩95,191 | ₩96,291 | ₩93,461 | ₩94,708 | -0.51% | 3.4만 |
|---|
| 2026.04.27 | ₩99,483 | ₩99,483 | ₩95,942 | ₩96,399 | -3.10% | 2.4만 |
|---|
| 2026.04.24 | ₩97,941 | ₩99,390 | ₩96,948 | ₩99,041 | +1.12% | 2만 |
|---|
| 2026.04.23 | ₩96,023 | ₩96,653 | ₩94,078 | ₩95,728 | -0.31% | 4.3만 |
|---|
| 2026.04.22 | ₩97,485 | ₩97,606 | ₩95,902 | ₩96,600 | -0.91% | 3.1만 |
|---|
| 2026.04.21 | ₩96,559 | ₩97,767 | ₩95,607 | ₩95,795 | -0.79% | 3.8만 |
|---|
| 2026.04.20 | ₩94,320 | ₩96,466 | ₩94,306 | ₩96,211 | +2.01% | 6.8만 |
|---|
| 2026.04.17 | ₩93,555 | ₩95,433 | ₩93,555 | ₩94,373 | +0.87% | 11.9만 |
|---|
| 2026.04.16 | ₩90,537 | ₩92,401 | ₩90,537 | ₩92,281 | +1.93% | 3.5만 |
|---|
| 2026.04.15 | ₩89,504 | ₩90,497 | ₩89,088 | ₩90,497 | +1.11% | 3.8만 |
|---|
| 2026.04.14 | ₩90,094 | ₩90,390 | ₩89,477 | ₩89,545 | -0.61% | 3만 |
|---|
| 2026.04.13 | ₩86,191 | ₩89,169 | ₩86,191 | ₩89,115 | +3.39% | 2.9만 |
|---|
| 2026.04.10 | ₩87,653 | ₩87,881 | ₩86,527 | ₩86,701 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩86,714 | ₩87,211 | ₩85,936 | ₩87,144 | +0.49% | 5.2만 |
|---|
| 2026.04.08 | ₩87,170 | ₩87,989 | ₩86,379 | ₩86,527 | -0.74% | 4.1만 |
|---|
| 2026.04.07 | ₩82,556 | ₩83,670 | ₩81,832 | ₩83,334 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩83,120 | ₩83,267 | ₩82,328 | ₩82,851 | -0.32% | 1.7만 |
|---|
| 2026.04.02 | ₩79,163 | ₩82,972 | ₩79,163 | ₩82,664 | +4.42% | 1.6만 |
|---|
| 2026.04.01 | ₩81,389 | ₩83,106 | ₩81,389 | ₩81,671 | +0.35% | 2.3만 |
|---|
| 2026.03.31 | ₩78,693 | ₩80,759 | ₩78,197 | ₩80,571 | +2.39% | 1.5만 |
|---|
| 2026.03.30 | ₩80,880 | ₩80,880 | ₩76,749 | ₩77,258 | -4.48% | 2.7만 |
|---|
| 2026.03.27 | ₩80,679 | ₩81,001 | ₩79,257 | ₩79,606 | -1.33% | 2.1만 |
|---|
| 2026.03.26 | ₩82,892 | ₩84,018 | ₩81,658 | ₩81,685 | -1.46% | 9.7천 |
|---|
| 2026.03.25 | ₩84,327 | ₩84,662 | ₩83,804 | ₩84,220 | -0.13% | 2.4만 |
|---|
| 2026.03.24 | ₩81,376 | ₩83,629 | ₩81,376 | ₩83,106 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩81,416 | ₩83,294 | ₩81,041 | ₩82,288 | +1.07% | 2.6만 |
|---|
| 2026.03.20 | ₩82,047 | ₩82,047 | ₩79,163 | ₩79,538 | -3.06% | 1.1만 |
|---|
| 2026.03.19 | ₩79,579 | ₩83,160 | ₩79,565 | ₩82,463 | +3.62% | 3.4만 |
|---|
| 2026.03.18 | ₩81,001 | ₩82,275 | ₩80,920 | ₩80,920 | -0.10% | 1.4만 |
|---|
| 2026.03.17 | ₩81,363 | ₩81,886 | ₩80,705 | ₩81,309 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩81,094 | ₩81,792 | ₩80,813 | ₩80,893 | -0.25% | 1.4만 |
|---|
| 2026.03.13 | ₩80,464 | ₩80,907 | ₩79,257 | ₩79,525 | -1.17% | 2.1만 |
|---|
| 2026.03.12 | ₩79,981 | ₩80,679 | ₩79,190 | ₩79,404 | -0.72% | 1.7만 |
|---|
| 2026.03.11 | ₩81,255 | ₩81,899 | ₩80,598 | ₩81,430 | +0.21% | 8.5천 |
|---|
| 2026.03.10 | ₩80,719 | ₩82,141 | ₩80,290 | ₩80,987 | +0.33% | 2.2만 |
|---|
| 2026.03.09 | ₩77,231 | ₩80,907 | ₩76,454 | ₩80,840 | +4.67% | 2.4만 |
|---|
| 2026.03.06 | ₩79,471 | ₩80,558 | ₩78,573 | ₩78,881 | -0.74% | 2만 |
|---|
| 2026.03.05 | ₩82,932 | ₩83,750 | ₩80,652 | ₩81,577 | -1.63% | 1.8만 |
|---|
| 2026.03.04 | ₩83,616 | ₩84,555 | ₩83,576 | ₩83,938 | +0.38% | 4.9천 |
|---|
| 2026.03.03 | ₩82,784 | ₩84,287 | ₩81,671 | ₩83,415 | +0.76% | 2만 |
|---|
| 2026.03.02 | ₩81,752 | ₩85,789 | ₩81,698 | ₩85,735 | +4.87% | 1.3만 |
|---|
| 2026.02.27 | ₩83,133 | ₩83,643 | ₩82,623 | ₩83,616 | +0.58% | 1.3만 |
|---|
| 2026.02.26 | ₩85,708 | ₩85,708 | ₩83,308 | ₩84,542 | -1.36% | 7.6천 |
|---|
| 2026.02.25 | ₩85,387 | ₩86,245 | ₩85,319 | ₩85,856 | +0.55% | 3.7만 |
|---|
| 2026.02.24 | ₩81,926 | ₩84,770 | ₩81,926 | ₩84,287 | +2.88% | 1.6만 |
|---|
| 2026.02.23 | ₩83,093 | ₩83,093 | ₩81,068 | ₩81,430 | -2.00% | 2.4만 |
|---|
| 2026.02.20 | ₩81,846 | ₩84,595 | ₩81,846 | ₩83,562 | +2.10% | 1만 |
|---|
| 2026.02.19 | ₩82,114 | ₩82,463 | ₩81,604 | ₩82,382 | +0.33% | 1.1만 |
|---|
| 2026.02.18 | ₩83,200 | ₩83,992 | ₩82,234 | ₩82,784 | -0.50% | 1.1만 |
|---|
| 2026.02.17 | ₩83,106 | ₩83,898 | ₩82,194 | ₩83,160 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩82,382 | ₩84,313 | ₩82,382 | ₩83,737 | +1.64% | 2만 |
|---|
| 2026.02.12 | ₩84,246 | ₩84,501 | ₩81,738 | ₩82,060 | -2.60% | 1.7만 |
|---|
| 2026.02.11 | ₩85,883 | ₩86,299 | ₩84,045 | ₩84,555 | -1.55% | 3.4만 |
|---|
| 2026.02.10 | ₩84,702 | ₩85,682 | ₩84,287 | ₩84,354 | -0.41% | 9천 |
|---|
| 2026.02.09 | ₩82,986 | ₩84,837 | ₩82,851 | ₩84,327 | +1.62% | 3.9만 |
|---|
| 2026.02.06 | ₩81,188 | ₩83,549 | ₩81,188 | ₩83,442 | +2.78% | 3.5만 |
|---|
| 2026.02.05 | ₩78,962 | ₩80,947 | ₩78,962 | ₩79,780 | +1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩81,698 | ₩81,765 | ₩79,297 | ₩80,249 | -1.77% | 1.6만 |
|---|
| 2026.02.03 | ₩82,395 | ₩82,395 | ₩79,123 | ₩80,638 | -2.13% | 2만 |
|---|
| 2026.02.02 | ₩79,673 | ₩82,543 | ₩79,673 | ₩81,899 | +2.79% | 5.9천 |
|---|
| 2026.01.30 | ₩80,907 | ₩81,524 | ₩80,236 | ₩80,303 | -0.75% | 1.4만 |
|---|
| 2026.01.29 | ₩82,704 | ₩82,704 | ₩80,370 | ₩82,074 | -0.76% | 1.4만 |
|---|
| 2026.01.28 | ₩82,677 | ₩82,999 | ₩82,181 | ₩82,436 | -0.29% | 8.8천 |
|---|
| 2026.01.27 | ₩83,120 | ₩83,120 | ₩82,114 | ₩82,302 | -0.98% | 3.1만 |
|---|
| 2026.01.26 | ₩82,516 | ₩83,495 | ₩82,516 | ₩83,066 | +0.67% | 1.3만 |
|---|
| 2026.01.23 | ₩84,193 | ₩84,193 | ₩82,288 | ₩82,463 | -2.06% | 1.7만 |
|---|
| 2026.01.22 | ₩85,239 | ₩85,494 | ₩84,206 | ₩84,367 | -1.02% | 4.4만 |
|---|
| 2026.01.21 | ₩82,208 | ₩84,488 | ₩82,208 | ₩83,938 | +2.10% | 2만 |
|---|
| 2026.01.20 | ₩81,001 | ₩82,758 | ₩80,987 | ₩81,430 | +0.53% | 3.3만 |
|---|
| 2026.01.16 | ₩83,925 | ₩83,925 | ₩83,080 | ₩83,227 | -0.83% | 2.8만 |
|---|
| 2026.01.15 | ₩83,187 | ₩84,220 | ₩83,147 | ₩83,187 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩81,725 | ₩82,194 | ₩81,027 | ₩81,872 | +0.18% | 2.1만 |
|---|
| 2026.01.13 | ₩81,819 | ₩82,436 | ₩81,685 | ₩81,805 | -0.02% | 2.3만 |
|---|
| 2026.01.12 | ₩79,592 | ₩81,336 | ₩79,592 | ₩81,188 | +2.01% | 4.9만 |
|---|
| 2026.01.09 | ₩79,069 | ₩80,236 | ₩78,640 | ₩80,169 | +1.39% | 2.3만 |
|---|
| 2026.01.08 | ₩78,626 | ₩78,640 | ₩77,902 | ₩78,519 | -0.14% | 1.2만 |
|---|
| 2026.01.07 | ₩80,048 | ₩80,048 | ₩78,291 | ₩79,096 | -1.19% | 1.8만 |
|---|
| 2026.01.06 | ₩78,573 | ₩80,209 | ₩78,036 | ₩80,209 | +2.08% | 1.9만 |
|---|
| 2026.01.05 | ₩78,787 | ₩79,284 | ₩78,291 | ₩78,465 | -0.41% | 1만 |
|---|
| 2026.01.02 | ₩76,936 | ₩77,768 | ₩76,735 | ₩77,634 | +0.91% | 1.4만 |
|---|
| 2025.12.31 | ₩77,124 | ₩77,124 | ₩75,850 | ₩75,930 | -1.55% | 6.6천 |
|---|
| 2025.12.30 | ₩77,929 | ₩77,929 | ₩77,071 | ₩77,151 | -1.00% | 7.6천 |
|---|
| 2025.12.29 | ₩77,392 | ₩78,224 | ₩77,379 | ₩77,701 | +0.40% | 1.3만 |
|---|
| 2025.12.26 | ₩78,358 | ₩78,358 | ₩77,822 | ₩78,157 | -0.26% | 5.9천 |
|---|
| 2025.12.24 | ₩78,211 | ₩78,372 | ₩77,942 | ₩78,318 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩78,170 | ₩78,318 | ₩77,848 | ₩78,211 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩78,774 | ₩79,310 | ₩78,345 | ₩78,653 | -0.15% | 1.4만 |
|---|
| 2025.12.19 | ₩77,245 | ₩77,661 | ₩77,245 | ₩77,553 | +0.40% | 1.5만 |
|---|
| 2025.12.18 | ₩77,178 | ₩77,178 | ₩76,400 | ₩76,413 | -0.99% | 5.1천 |
|---|
| 2025.12.17 | ₩77,916 | ₩77,916 | ₩75,474 | ₩75,474 | -3.13% | 5.7천 |
|---|
| 2025.12.16 | ₩77,795 | ₩77,835 | ₩76,735 | ₩77,231 | -0.72% | 1.5만 |
|---|
| 2025.12.15 | ₩79,713 | ₩79,713 | ₩77,902 | ₩77,902 | -2.27% | 7천 |
|---|
| 2025.12.12 | ₩81,403 | ₩81,403 | ₩78,922 | ₩78,922 | -3.05% | 8.6천 |
|---|
| 2025.12.11 | ₩80,384 | ₩81,725 | ₩80,384 | ₩81,644 | +1.57% | 7.7천 |
|---|
| 2025.12.10 | ₩79,699 | ₩81,658 | ₩79,699 | ₩81,027 | +1.67% | 2만 |
|---|
| 2025.12.09 | ₩78,908 | ₩80,290 | ₩78,908 | ₩79,807 | +1.14% | 2.2만 |
|---|
| 2025.12.08 | ₩79,230 | ₩79,646 | ₩78,948 | ₩79,150 | -0.10% | 8.2천 |
|---|
| 2025.12.05 | ₩78,465 | ₩79,082 | ₩78,358 | ₩78,546 | +0.10% | 1만 |
|---|
| 2025.12.04 | ₩78,023 | ₩78,962 | ₩78,023 | ₩78,398 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩76,078 | ₩77,902 | ₩75,984 | ₩77,741 | +2.19% | 1.3만 |
|---|
| 2025.12.02 | ₩76,118 | ₩76,440 | ₩75,662 | ₩75,971 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩75,273 | ₩75,850 | ₩74,831 | ₩75,139 | -0.18% | 3만 |
|---|
| 2025.11.28 | ₩76,521 | ₩76,547 | ₩76,319 | ₩76,521 | 0.00% | 7.6천 |
|---|
| 2025.11.26 | ₩75,609 | ₩76,722 | ₩75,474 | ₩75,890 | +0.37% | 1.7만 |
|---|
| 2025.11.25 | ₩74,307 | ₩75,568 | ₩73,677 | ₩75,528 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩71,611 | ₩74,294 | ₩71,611 | ₩74,294 | +3.75% | 2.8만 |
|---|
| 2025.11.21 | ₩70,042 | ₩71,947 | ₩68,594 | ₩71,209 | +1.67% | 1.6만 |
|---|
| 2025.11.20 | ₩75,313 | ₩75,313 | ₩69,264 | ₩69,264 | -8.03% | 2.4만 |
|---|
| 2025.11.19 | ₩73,986 | ₩75,260 | ₩73,382 | ₩73,422 | -0.76% | 2.3만 |
|---|
| 2025.11.18 | ₩74,120 | ₩74,294 | ₩72,510 | ₩73,637 | -0.65% | 4.4만 |
|---|
| 2025.11.17 | ₩75,930 | ₩77,419 | ₩74,482 | ₩75,085 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩74,079 | ₩77,862 | ₩73,798 | ₩76,386 | +3.11% | 3.8만 |
|---|
| 2025.11.13 | ₩79,767 | ₩80,290 | ₩75,783 | ₩76,118 | -4.57% | 2.8만 |
|---|
| 2025.11.12 | ₩81,778 | ₩81,966 | ₩80,705 | ₩81,027 | -0.92% | 2만 |
|---|
| 2025.11.11 | ₩81,081 | ₩81,148 | ₩80,169 | ₩80,585 | -0.61% | 1.5만 |
|---|
| 2025.11.10 | ₩81,121 | ₩81,980 | ₩80,598 | ₩81,296 | +0.21% | 5.2만 |
|---|
| 2025.11.07 | ₩77,258 | ₩79,150 | ₩75,904 | ₩79,150 | +2.45% | 4.8만 |
|---|
| 2025.11.06 | ₩79,418 | ₩80,290 | ₩77,916 | ₩78,117 | -1.64% | 1.8만 |
|---|
| 2025.11.05 | ₩76,467 | ₩79,351 | ₩76,467 | ₩78,935 | +3.23% | 2.2만 |
|---|
| 2025.11.04 | ₩76,588 | ₩77,406 | ₩75,488 | ₩75,582 | -1.31% | 4.1만 |
|---|
| 2025.11.03 | ₩79,217 | ₩79,217 | ₩76,547 | ₩78,278 | -1.19% | 3.6만 |
|---|
| 2025.10.31 | ₩77,620 | ₩78,345 | ₩76,829 | ₩77,755 | +0.17% | 4.5만 |
|---|
| 2025.10.30 | ₩78,103 | ₩79,445 | ₩77,594 | ₩77,594 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩78,036 | ₩79,485 | ₩77,808 | ₩78,734 | +0.89% | 3만 |
|---|
| 2025.10.28 | ₩78,117 | ₩78,774 | ₩77,406 | ₩77,620 | -0.64% | 2.7만 |
|---|
| 2025.10.27 | ₩78,922 | ₩78,922 | ₩77,513 | ₩77,808 | -1.41% | 2.8만 |
|---|
| 2025.10.24 | ₩77,701 | ₩78,305 | ₩77,701 | ₩77,728 | +0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩73,664 | ₩76,534 | ₩73,664 | ₩76,427 | +3.75% | 8.7천 |
|---|
| 2025.10.22 | ₩75,059 | ₩75,394 | ₩72,966 | ₩73,731 | -1.77% | 1.5만 |
|---|
| 2025.10.21 | ₩75,609 | ₩75,944 | ₩74,978 | ₩75,501 | -0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩74,965 | ₩76,319 | ₩74,924 | ₩75,783 | +1.09% | 3.8만 |
|---|
| 2025.10.17 | ₩73,851 | ₩74,629 | ₩73,114 | ₩73,744 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩76,293 | ₩76,293 | ₩74,522 | ₩74,764 | -2.00% | 1.9만 |
|---|
| 2025.10.15 | ₩74,924 | ₩75,676 | ₩74,549 | ₩75,609 | +0.91% | 3만 |
|---|
| 2025.10.14 | ₩70,927 | ₩74,079 | ₩70,807 | ₩73,382 | +3.46% | 2.9만 |
|---|
| 2025.10.13 | ₩71,410 | ₩72,792 | ₩71,249 | ₩72,765 | +1.90% | 1.6만 |
|---|
| 2025.10.10 | ₩74,026 | ₩74,039 | ₩69,479 | ₩69,532 | -6.07% | 1.6만 |
|---|